Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,473.23 +41.63 (+0.77%) Dow
38,778.10 +188.94 (+0.49%) Nasdaq
17,857.02 +168.14 (+0.95%) Bitcoin USD
65,252.49 -638.40 (-0.97%) CMC Crypto 200
1,360.02 -29.38 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5410.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05410000 | 2024-06-17 4:13PM EDT | 2024-06-18 | 64.45 | 64.90 | 65.90 | 0.00 | - | 854 | 0 | 17.97% |
| SPXW240620C05410000 | 2024-06-17 4:14PM EDT | 2024-06-20 | 67.25 | 67.40 | 68.40 | 0.00 | - | 106 | 387 | 12.73% |
| SPX240621C05410000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 71.14 | 68.60 | 74.10 | 0.00 | - | 87 | 1,945 | 14.69% |
| SPXW240624C05410000 | 2024-06-17 4:13PM EDT | 2024-06-24 | 74.41 | 74.20 | 75.50 | 0.00 | - | 90 | 0 | 11.71% |
| SPXW240625C05410000 | 2024-06-17 12:02PM EDT | 2024-06-25 | 54.15 | 76.50 | 77.90 | 0.00 | - | 2 | 0 | 11.90% |
| SPXW240626C05410000 | 2024-06-18 2:39AM EDT | 2024-06-26 | 82.65 | 79.40 | 80.60 | -1.15 | -1.37% | 1 | 0 | 12.19% |
| SPXW240627C05410000 | 2024-06-17 4:05PM EDT | 2024-06-27 | 81.59 | 80.90 | 84.50 | 0.00 | - | 43 | 38 | 12.84% |
| SPXW240628C05410000 | 2024-06-17 4:07PM EDT | 2024-06-28 | 87.50 | 87.00 | 88.00 | 0.00 | - | 130 | 0 | 13.31% |
| SPXW240701C05410000 | 2024-06-17 12:26PM EDT | 2024-07-01 | 76.30 | 90.10 | 91.40 | 0.00 | - | 3 | 0 | 12.70% |
| SPXW240702C05410000 | 2024-06-17 3:33PM EDT | 2024-07-02 | 104.14 | 92.60 | 94.00 | 0.00 | - | 45 | 0 | 12.92% |
| SPXW240703C05410000 | 2024-06-17 10:51AM EDT | 2024-07-03 | 66.41 | 95.10 | 96.40 | 0.00 | - | 1 | 0 | 13.09% |
| SPXW240705C05410000 | 2024-06-17 1:50PM EDT | 2024-07-05 | 101.47 | 99.90 | 101.10 | 0.00 | - | 34 | 0 | 13.40% |
| SPXW240708C05410000 | 2024-06-14 9:07AM EDT | 2024-07-08 | 62.20 | 102.00 | 103.10 | 0.00 | - | 10 | 0 | 12.82% |
| SPXW240709C05410000 | 2024-06-17 9:37AM EDT | 2024-07-09 | 73.30 | 104.30 | 105.80 | 0.00 | - | 2 | 0 | 13.07% |
| SPXW240710C05410000 | 2024-06-10 11:23AM EDT | 2024-07-10 | 44.71 | 105.00 | 108.70 | 0.00 | - | 4 | 0 | 13.35% |
| SPXW240711C05410000 | 2024-06-17 2:45PM EDT | 2024-07-11 | 118.62 | 108.80 | 113.40 | 0.00 | - | 9 | 0 | 13.96% |
| SPXW240712C05410000 | 2024-06-17 3:38PM EDT | 2024-07-12 | 123.43 | 114.00 | 115.20 | 0.00 | - | 25 | 145 | 14.01% |
| SPXW240715C05410000 | 2024-06-17 2:17PM EDT | 2024-07-15 | 123.54 | 114.20 | 118.80 | 0.00 | - | 21 | 61 | 13.87% |
| SPXW240716C05410000 | 2024-06-12 10:31AM EDT | 2024-07-16 | 103.94 | 116.10 | 120.60 | 0.00 | - | - | 0 | 13.93% |
| SPXW240718C05410000 | 2024-06-14 11:48AM EDT | 2024-07-18 | 82.60 | 120.10 | 124.70 | 0.00 | - | 20 | 0 | 14.15% |
| SPXW240719C05410000 | 2024-06-17 3:58PM EDT | 2024-07-19 | 127.41 | 124.90 | 126.10 | 0.00 | - | 51 | 336 | 14.16% |
| SPXW240723C05410000 | 2024-06-14 11:42AM EDT | 2024-07-23 | 91.35 | 127.50 | 132.20 | 0.00 | - | - | 40 | 14.27% |
| SPXW240725C05410000 | 2024-06-17 1:38PM EDT | 2024-07-25 | 135.00 | 131.50 | 136.00 | 0.00 | - | 8 | 50 | 14.45% |
| SPXW240726C05410000 | 2024-06-17 3:33PM EDT | 2024-07-26 | 147.48 | 137.20 | 138.30 | 0.00 | - | 4 | 0 | 14.60% |
| SPXW240731C05410000 | 2024-06-18 1:46AM EDT | 2024-07-31 | 145.40 | 144.50 | 145.10 | -10.00 | -6.44% | 6 | 44 | 14.67% |
| SPXW240802C05410000 | 2024-06-17 2:21PM EDT | 2024-08-02 | 155.30 | 150.00 | 150.70 | 0.00 | - | 2 | 0 | 15.10% |
| SPXW240809C05410000 | 2024-06-18 4:46AM EDT | 2024-08-09 | 160.50 | 159.80 | 160.50 | -10.52 | -6.15% | 24 | 3 | 15.27% |
| SPXW240816C05410000 | 2024-06-17 3:22PM EDT | 2024-08-16 | 178.40 | 168.80 | 169.40 | 0.00 | - | 21 | 0 | 15.39% |
| SPXW240830C05410000 | 2024-06-17 3:27PM EDT | 2024-08-30 | 198.58 | 188.90 | 189.60 | 0.00 | - | 4 | 0 | 15.95% |
| SPXW240920C05410000 | 2024-06-17 1:50PM EDT | 2024-09-20 | 217.00 | 216.50 | 217.00 | 0.00 | - | 5 | 0 | 16.58% |
| SPXW240930C05410000 | 2024-06-12 11:12AM EDT | 2024-09-30 | 200.21 | 221.40 | 232.30 | 0.00 | - | 16 | 0 | 17.10% |
| SPXW241018C05410000 | 2024-06-17 1:51PM EDT | 2024-10-18 | 252.20 | 251.20 | 252.20 | 0.00 | - | 18 | 0 | 17.39% |
| SPXW241031C05410000 | 2024-06-03 12:27PM EDT | 2024-10-31 | 135.37 | 260.90 | 271.80 | 0.00 | - | 1 | 42 | 18.03% |
| SPX241115C05410000 | 2024-06-13 3:57PM EDT | 2024-11-15 | 259.80 | 289.40 | 292.00 | 0.00 | - | 2 | 64 | 18.56% |
| SPXW241129C05410000 | 2024-06-04 12:09PM EDT | 2024-11-29 | 176.57 | 299.70 | 310.60 | 0.00 | - | 1 | 1 | 19.04% |
| SPXW241231C05410000 | 2024-06-10 9:58AM EDT | 2024-12-31 | 248.50 | 332.70 | 343.60 | 0.00 | - | - | 3 | 19.51% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05410000 | 2024-06-18 6:56AM EDT | 2024-06-18 | 0.50 | 0.50 | 0.55 | -0.12 | -19.35% | 248 | 0 | 12.54% |
| SPXW240620P05410000 | 2024-06-18 3:17AM EDT | 2024-06-20 | 2.76 | 2.45 | 2.60 | -0.16 | -5.48% | 1 | 0 | 10.30% |
| SPX240621P05410000 | 2024-06-18 3:57AM EDT | 2024-06-21 | 4.11 | 3.50 | 3.80 | -0.09 | -2.14% | 2 | 1,782 | 9.97% |
| SPXW240624P05410000 | 2024-06-17 4:03PM EDT | 2024-06-24 | 7.20 | 6.50 | 6.80 | 0.00 | - | 459 | 0 | 9.20% |
| SPXW240625P05410000 | 2024-06-17 10:56PM EDT | 2024-06-25 | 8.60 | 8.30 | 8.60 | +1.30 | +17.81% | 1 | 80 | 9.42% |
| SPXW240626P05410000 | 2024-06-17 3:50PM EDT | 2024-06-26 | 9.84 | 10.00 | 10.30 | 0.00 | - | 848 | 714 | 9.57% |
| SPXW240627P05410000 | 2024-06-17 3:41PM EDT | 2024-06-27 | 10.50 | 11.80 | 12.10 | 0.00 | - | 81 | 95 | 9.74% |
| SPXW240628P05410000 | 2024-06-17 3:52PM EDT | 2024-06-28 | 13.58 | 14.60 | 15.00 | 0.00 | - | 1,281 | 0 | 10.26% |
| SPXW240701P05410000 | 2024-06-17 3:25PM EDT | 2024-07-01 | 14.35 | 16.80 | 17.10 | 0.00 | - | 47 | 151 | 9.70% |
| SPXW240702P05410000 | 2024-06-17 3:20PM EDT | 2024-07-02 | 15.95 | 18.30 | 18.70 | 0.00 | - | 10 | 0 | 9.81% |
| SPXW240703P05410000 | 2024-06-17 3:41PM EDT | 2024-07-03 | 17.15 | 19.10 | 19.50 | 0.00 | - | 6 | 119 | 9.70% |
| SPXW240705P05410000 | 2024-06-17 3:18PM EDT | 2024-07-05 | 18.96 | 21.90 | 22.20 | 0.00 | - | 58 | 72 | 9.80% |
| SPXW240708P05410000 | 2024-06-17 3:49PM EDT | 2024-07-08 | 22.62 | 23.40 | 24.00 | 0.00 | - | 32 | 0 | 9.47% |
| SPXW240709P05410000 | 2024-06-17 12:10PM EDT | 2024-07-09 | 33.18 | 25.10 | 25.60 | 0.00 | - | 3 | 46 | 9.59% |
| SPXW240710P05410000 | 2024-06-17 3:51PM EDT | 2024-07-10 | 26.27 | 26.70 | 27.10 | 0.00 | - | 19 | 0 | 9.69% |
| SPXW240711P05410000 | 2024-06-17 10:19AM EDT | 2024-07-11 | 43.43 | 29.90 | 30.40 | 0.00 | - | 2 | 59 | 10.15% |
| SPXW240712P05410000 | 2024-06-17 3:49PM EDT | 2024-07-12 | 29.80 | 30.70 | 31.20 | 0.00 | - | 109 | 119 | 10.10% |
| SPXW240715P05410000 | 2024-06-17 10:04AM EDT | 2024-07-15 | 48.20 | 32.30 | 32.80 | 0.00 | - | 1 | 71 | 9.83% |
| SPXW240716P05410000 | 2024-06-17 2:21PM EDT | 2024-07-16 | 31.40 | 33.00 | 33.90 | 0.00 | - | 3 | 0 | 9.86% |
| SPXW240717P05410000 | 2024-06-17 1:37PM EDT | 2024-07-17 | 33.50 | 34.60 | 35.10 | 0.00 | - | 10 | 7 | 9.90% |
| SPXW240718P05410000 | 2024-06-14 1:35PM EDT | 2024-07-18 | 50.18 | 35.60 | 36.10 | 0.00 | - | 29 | 0 | 9.91% |
| SPX240719P05410000 | 2024-06-17 4:03PM EDT | 2024-07-19 | 36.83 | 35.80 | 36.30 | 0.00 | - | 15 | 326 | 9.79% |
| SPXW240722P05410000 | 2024-06-14 12:13PM EDT | 2024-07-22 | 54.83 | 37.70 | 38.60 | 0.00 | - | 1 | 0 | 9.73% |
| SPXW240723P05410000 | 2024-06-17 12:38PM EDT | 2024-07-23 | 42.71 | 38.70 | 39.40 | 0.00 | - | 4 | 3 | 9.72% |
| SPXW240726P05410000 | 2024-06-17 2:29PM EDT | 2024-07-26 | 39.50 | 42.10 | 42.90 | 0.00 | - | 21 | 0 | 9.87% |
| SPXW240731P05410000 | 2024-06-17 3:00PM EDT | 2024-07-31 | 45.68 | 47.50 | 47.80 | 0.00 | - | 37 | 161 | 9.98% |
| SPXW240802P05410000 | 2024-06-17 10:38AM EDT | 2024-08-02 | 63.20 | 49.80 | 50.40 | 0.00 | - | 1 | 0 | 10.12% |
| SPXW240809P05410000 | 2024-06-12 3:40PM EDT | 2024-08-09 | 71.07 | 54.00 | 55.10 | 0.00 | - | - | 1 | 10.03% |
| SPXW240816P05410000 | 2024-06-18 2:31AM EDT | 2024-08-16 | 59.82 | 59.70 | 60.50 | +2.48 | +4.33% | 1 | 0 | 10.07% |
| SPXW240830P05410000 | 2024-06-13 2:44PM EDT | 2024-08-30 | 79.14 | 68.80 | 69.40 | 0.00 | - | 20 | 27 | 10.01% |
| SPX240920P05410000 | 2024-06-17 1:18PM EDT | 2024-09-20 | 83.48 | 81.80 | 82.50 | 0.00 | - | 5 | 0 | 10.05% |
| SPXW240930P05410000 | 2024-05-31 10:15AM EDT | 2024-09-30 | 192.10 | 87.10 | 87.90 | 0.00 | - | 4 | 0 | 10.04% |
| SPXW241018P05410000 | 2024-05-24 11:54AM EDT | 2024-10-18 | 159.20 | 97.90 | 98.80 | 0.00 | - | 22 | 0 | 10.16% |
| SPXW241031P05410000 | 2024-06-12 1:11PM EDT | 2024-10-31 | 111.30 | 104.10 | 105.00 | 0.00 | - | 1 | 50 | 10.14% |
| SPX241115P05410000 | 2024-06-17 3:42PM EDT | 2024-11-15 | 115.02 | 118.30 | 119.40 | 0.00 | - | 7 | 62 | 10.67% |
| SPXW241129P05410000 | 2024-06-14 3:54PM EDT | 2024-11-29 | 139.28 | 123.80 | 125.20 | 0.00 | - | 6 | 8 | 10.61% |
| SPXW241231P05410000 | 2024-06-12 1:31PM EDT | 2024-12-31 | 145.34 | 137.30 | 138.40 | 0.00 | - | - | 2 | 10.55% |
© 2024 Yahoo. All rights reserved.